We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.92 | -1.63029634032 | 117.77 | 118.19 | 113.47 | 1979554 | 115.93500876 | CS |
| 4 | -0.83 | -0.711347274597 | 116.68 | 118.81 | 109.14 | 1890996 | 115.05586357 | CS |
| 12 | 17.23 | 17.4711011965 | 98.62 | 118.81 | 97 | 2436816 | 108.02446819 | CS |
| 26 | 8.91 | 8.33177482701 | 106.94 | 118.81 | 90.04 | 2617814 | 103.00324193 | CS |
| 52 | 17.58 | 17.8894881449 | 98.27 | 125.5 | 90.04 | 2521569 | 105.26737329 | CS |
| 156 | 76.19174289 | 192.120754774 | 39.65825711 | 125.5 | 34.21880096 | 2317754 | 77.04888483 | CS |
| 260 | 79.66695098 | 220.177550366 | 36.18304902 | 125.5 | 21.82448461 | 2143462 | 62.69601832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 115.85 | 0.48 | 0.42 | 116.29 | 116.86 | 115.67 | 2202577 |
| 1733873700 | 115.37 | 0.54 | 0.47 | 114.575 | 116.64 | 113.47 | 1852970 |
| 1733787300 | 114.83 | -1.05 | -0.91 | 115.88 | 116.46 | 114.69 | 1821832 |
| 1733528100 | 115.88 | -1.74 | -1.48 | 116.71 | 117 | 115.0589 | 1867030 |
| 1733441700 | 117.62 | -0.79 | -0.67 | 117.73 | 118.19 | 116.6 | 1987874 |
| 1733355300 | 118.41 | 1.56 | 1.34 | 118.09 | 118.8 | 117.19 | 2003015 |
| 1733268900 | 116.85 | 0.61 | 0.52 | 117.51 | 117.53 | 116.38 | 1841039 |
| 1733182500 | 116.24 | -0.76 | -0.65 | 117 | 117.135 | 115.68 | 1641525 |
| 1732917840 | 117 | 0.82 | 0.71 | 116.94 | 117.46 | 116.43 | 1047531 |
| 1732750500 | 116.18 | 0.36 | 0.31 | 115.62 | 116.37 | 115 | 1683232 |
| 1732664100 | 115.82 | -0.72 | -0.62 | 116.09 | 116.29 | 114.59 | 2148176 |
| 1732577700 | 116.54 | 1.79 | 1.56 | 115.61 | 116.67 | 115.4 | 2973659 |
| 1732318500 | 114.75 | 0.7 | 0.61 | 113.58 | 115.03 | 113.26 | 1778430 |
| 1732232100 | 114.05 | 4.06 | 3.69 | 111.44 | 114.52 | 110.83 | 1601751 |
| 1732145700 | 109.99 | -0.39 | -0.35 | 110.59 | 110.9687 | 109.14 | 1432436 |
| 1732059300 | 110.38 | -1.5 | -1.34 | 110.805 | 111.32 | 110.18 | 1602355 |
| 1731972900 | 111.88 | -0.38 | -0.34 | 112.92 | 113.25 | 111.815 | 1910132 |
| 1731713700 | 112.26 | -2.8 | -2.43 | 114.62 | 115.29 | 111.91 | 2379766 |
| 1731627300 | 115.06 | -1.74 | -1.49 | 116.77 | 117.22 | 114.84 | 1693989 |
| 1731540900 | 116.8 | 0.01 | 0.01 | 117.49 | 117.49 | 116 | 2598401 |
| 1731454500 | 116.79 | 0.36 | 0.31 | 116 | 117.21 | 115.46 | 3688704 |
| 1731368100 | 116.43 | 2.05 | 1.79 | 115.22 | 116.94 | 115 | 1905620 |
| 1731108900 | 114.38 | 1.66 | 1.47 | 112.69 | 115.12 | 112.27 | 2512321 |
| 1731022500 | 112.72 | -3.29 | -2.84 | 115.5013 | 115.975 | 112.38 | 2364568 |
| 1730936100 | 116.01 | 7.94 | 7.35 | 114.68 | 117.83 | 113.54 | 4518491 |
| 1730849700 | 108.07 | 3.25 | 3.10 | 104.71 | 108.631 | 104.7 | 3382224 |
| 1730763300 | 104.82 | 1.47 | 1.42 | 103.47 | 105.23 | 103.4254 | 2741809 |
| 1730500500 | 103.35 | -0.93 | -0.89 | 103.99 | 104.66 | 102.94 | 1838309 |
| 1730414100 | 104.28 | -0.62 | -0.59 | 104.83 | 105.42 | 103.0601 | 2409013 |
| 1730327700 | 104.9 | -1.77 | -1.66 | 106.17 | 106.66 | 104.83 | 2321970 |
| 1730241300 | 106.67 | -0.4 | -0.37 | 106.84 | 107.28 | 106.215 | 1988848 |
| 1730154900 | 107.07 | 1.17 | 1.10 | 107.17 | 107.33 | 106.66 | 1549321 |
| 1729895700 | 105.9 | 1.06 | 1.01 | 105.96 | 107.455 | 105.66 | 2989716 |
| 1729809300 | 104.84 | 1.04 | 1.00 | 104.29 | 105.31 | 103.345 | 1973542 |
| 1729722900 | 103.8 | -0.99 | -0.94 | 104 | 106.82 | 103.72 | 3202136 |
| 1729636500 | 104.79 | -4.82 | -4.40 | 106.005 | 106.005 | 100.01 | 7266696 |
| 1729550100 | 109.61 | -0.48 | -0.44 | 109.91 | 110.66 | 109.22 | 2674680 |
| 1729290900 | 110.09 | 2.53 | 2.35 | 110 | 110.42 | 108.941 | 2997486 |
| 1729204500 | 107.56 | 0.53 | 0.50 | 107.57 | 108.01 | 106.94 | 2440504 |
| 1729118100 | 107.03 | 0.62 | 0.58 | 107 | 107.1 | 106.26 | 2976570 |
| 1729031700 | 106.41 | -1.81 | -1.67 | 107.79 | 108.35 | 106.32 | 2574293 |
| 1728945300 | 108.22 | 1.42 | 1.33 | 106.55 | 108.37 | 106.1277 | 2721192 |
| 1728686100 | 106.8 | 3.18 | 3.07 | 103.46 | 107.49 | 102.78 | 3291530 |
| 1728599700 | 103.62 | -0.15 | -0.14 | 103.23 | 103.89 | 102.81 | 2376679 |
| 1728513300 | 103.77 | 0.97 | 0.94 | 103.07 | 103.97 | 102.59 | 1779302 |
| 1728426900 | 102.8 | -0.18 | -0.17 | 102.695 | 103.46 | 102.24 | 1623157 |
| 1728340500 | 102.98 | -0.43 | -0.42 | 102.68 | 103.94 | 102.56 | 2042468 |
| 1728081300 | 103.41 | 2.16 | 2.13 | 102.24 | 103.86 | 101.7938 | 2763108 |
| 1727994900 | 101.25 | 3.33 | 3.40 | 100.87 | 102.45 | 99.329 | 3861493 |
| 1727908500 | 97.92 | -0.13 | -0.13 | 97.43 | 98.64 | 97.43 | 1698045 |
| 1727822100 | 98.05 | -0.63 | -0.64 | 98.43 | 98.68 | 97.43 | 1460712 |
| 1727735520 | 98.68 | 0.55 | 0.56 | 97.8 | 98.76 | 97.05 | 2476486 |
| 1727476500 | 98.13 | 0.32 | 0.33 | 97.92 | 99.75 | 97.41 | 2103487 |
| 1727390100 | 97.81 | -0.31 | -0.32 | 99.14 | 100.35 | 97.49 | 3106989 |
| 1727303700 | 98.12 | -1.05 | -1.06 | 99.53 | 99.53 | 97.12 | 3085658 |
| 1727217300 | 99.17 | 0.38 | 0.38 | 98.85 | 99.68 | 98.29 | 1592743 |
| 1727130900 | 98.79 | -0.12 | -0.12 | 99.52 | 99.78 | 98.485 | 1832154 |
| 1726871700 | 98.91 | -0.61 | -0.61 | 98.87 | 99.17 | 98.38 | 4183097 |
| 1726785300 | 99.52 | 3.2 | 3.32 | 98.87 | 99.59 | 97.77 | 2664674 |
| 1726698900 | 96.32 | -1.67 | -1.70 | 98 | 98.42 | 96.08 | 1753701 |
| 1726612500 | 97.99 | 2.29 | 2.39 | 96.19 | 99.3489 | 96.19 | 2761672 |
| 1726526100 | 95.7 | 0.58 | 0.61 | 95.67 | 96.05 | 94.98 | 2051365 |
| 1726266900 | 95.12 | 0.05 | 0.05 | 95.41 | 95.845 | 94.59 | 1530462 |
| 1726180500 | 95.07 | 0.82 | 0.87 | 94.4925 | 95.13 | 93.36 | 2095088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
